Spot 509.67
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.65 | 52.30 | 50.98 | — | — | 460 | — | — | 0.09 | 0.07 | 0.11 | — |
| — | 47.05 | 49.80 | 48.42 | — | — | 462.5 | — | — | 0.10 | 0.06 | 0.13 | — |
| — | 44.60 | 47.35 | 45.98 | — | — | 465 | — | — | 0.10 | 0.02 | 0.17 | — |
| — | 42.15 | 44.85 | 43.50 | — | — | 467.5 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 39.90 | 42.00 | 40.95 | — | — | 470 | — | — | 0.15 | 0.12 | 0.19 | — |
| — | 37.15 | 39.95 | 38.55 | — | — | 472.5 | — | — | 0.19 | 0.11 | 0.27 | — |
| — | 35.15 | 37.50 | 36.33 | +0.97 | 26.6% | 475 | 26.6% | -0.03 | 0.24 | 0.21 | 0.27 | — |
| — | 32.25 | 35.05 | 33.65 | +0.96 | 25.9% | 477.5 | 25.9% | -0.04 | 0.34 | 0.30 | 0.38 | — |
| — | 29.80 | 32.65 | 31.23 | +0.95 | 25.4% | 480 | 25.4% | -0.05 | 0.38 | 0.35 | 0.41 | — |
| — | 28.05 | 29.15 | 28.60 | +0.94 | 24.9% | 482.5 | 24.9% | -0.06 | 0.46 | 0.40 | 0.52 | — |
| — | 25.70 | 26.75 | 26.23 | +0.92 | 24.4% | 485 | 24.4% | -0.07 | 0.61 | 0.54 | 0.68 | — |
| — | 23.10 | 24.40 | 23.75 | +0.91 | 24.0% | 487.5 | 24.0% | -0.09 | 0.80 | 0.72 | 0.87 | — |
| — | 20.85 | 22.15 | 21.50 | +0.88 | 23.6% | 490 | 23.6% | -0.12 | 1.09 | 0.98 | 1.20 | — |
| — | 18.70 | 19.95 | 19.32 | +0.86 | 23.3% | 492.5 | 23.3% | -0.14 | 1.39 | 1.26 | 1.51 | — |
| — | 16.65 | 17.75 | 17.20 | +0.82 | 23.1% | 495 | 23.1% | -0.18 | 1.75 | 1.66 | 1.85 | — |
| — | 14.75 | 15.70 | 15.22 | +0.78 | 22.9% | 497.5 | 22.9% | -0.22 | 2.23 | 2.11 | 2.36 | — |
| — | 12.90 | 14.15 | 13.53 | +0.74 | 22.8% | 500 | 22.8% | -0.27 | 2.85 | 2.72 | 2.99 | — |
| — | 11.20 | 11.95 | 11.57 | +0.69 | 22.7% | 502.5 | 22.7% | -0.31 | 3.58 | 3.40 | 3.75 | — |
| — | 9.65 | 10.20 | 9.93 | +0.63 | 22.6% | 505 | 22.6% | -0.38 | 4.40 | 4.20 | 4.60 | — |
| — | 8.25 | 8.70 | 8.47 | +0.58 | 22.6% | 507.5 | 22.6% | -0.42 | 5.35 | 5.10 | 5.60 | — |
| — | 6.95 | 7.25 | 7.10 | +0.52 | 22.6% | 510 | 22.6% | -0.48 | 6.58 | 6.35 | 6.80 | — |
| — | 5.75 | 6.05 | 5.90 | +0.46 | 22.6% | 512.5 | 22.6% | -0.54 | 7.80 | 7.45 | 8.15 | — |
| — | 4.70 | 5.00 | 4.85 | +0.40 | 22.7% | 515 | 22.7% | -0.60 | 9.40 | 9.10 | 9.70 | — |
| — | 3.90 | 4.15 | 4.03 | +0.35 | 22.7% | 517.5 | 22.7% | -0.65 | 11.03 | 10.60 | 11.45 | — |
| — | 3.00 | 3.30 | 3.15 | +0.30 | 22.8% | 520 | 22.8% | -0.71 | 12.80 | 12.25 | 13.35 | — |
| — | 2.40 | 2.63 | 2.52 | +0.25 | 22.9% | 522.5 | 22.9% | -0.75 | 14.65 | 14.05 | 15.25 | — |
| — | 1.92 | 2.26 | 2.09 | +0.21 | 23.1% | 525 | 23.1% | -0.80 | 16.57 | 16.15 | 17.00 | — |
| — | 1.47 | 1.68 | 1.57 | +0.17 | 23.2% | 527.5 | 23.2% | -0.83 | 18.73 | 18.00 | 19.45 | — |
| — | 1.19 | 1.30 | 1.25 | +0.14 | 23.4% | 530 | 23.4% | -0.86 | 20.90 | 20.10 | 21.70 | — |
| — | 0.91 | 1.06 | 0.98 | +0.12 | 23.6% | 532.5 | 23.6% | -0.90 | 22.95 | 22.30 | 23.60 | — |
| — | 0.70 | 0.80 | 0.75 | +0.09 | 23.8% | 535 | 23.8% | -0.92 | 25.27 | 24.60 | 25.95 | — |
| — | 0.48 | 0.67 | 0.57 | +0.08 | 24.0% | 537.5 | 24.0% | -0.94 | 27.60 | 26.95 | 28.25 | — |
| — | 0.35 | 0.52 | 0.43 | +0.06 | 24.3% | 540 | 24.3% | -0.95 | 30.18 | 29.30 | 31.05 | — |
| — | 0.31 | 0.41 | 0.36 | +0.05 | 24.6% | 542.5 | 24.6% | -0.96 | 32.60 | 31.90 | 33.30 | — |
| — | 0.24 | 0.29 | 0.27 | +0.04 | 24.9% | 545 | 24.9% | -0.98 | 34.92 | 33.75 | 36.10 | — |
| — | 0.19 | 0.30 | 0.24 | +0.03 | 25.2% | 547.5 | 25.2% | -0.98 | 37.17 | 35.75 | 38.60 | — |
| — | 0.11 | 0.20 | 0.15 | +0.02 | 25.5% | 550 | 25.5% | -0.99 | 39.65 | 38.25 | 41.05 | — |
| — | 0.08 | 0.11 | 0.10 | +0.02 | 26.3% | 555 | 26.3% | -1.00 | 44.65 | 43.25 | 46.05 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 27.2% | 560 | 27.2% | -1.00 | 49.65 | 48.25 | 51.05 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.